Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.288 | 6.756 | 6.130 | 6.327 | 40,005 | +0.03(+0.52%) |
Apr 29, 2010 | 6.558 | 6.558 | 6.232 | 6.294 | 6,903 | -0.26(-3.92%) |
Apr 28, 2010 | 6.558 | 6.558 | 6.261 | 6.551 | 3,025 | -0.09(-1.29%) |
Apr 27, 2010 | 6.584 | 6.637 | 6.397 | 6.637 | 11,782 | +0.07(+1.05%) |
Apr 26, 2010 | 6.545 | 6.650 | 6.314 | 6.568 | 16,976 | -0.02(-0.35%) |
Apr 23, 2010 | 6.624 | 6.657 | 6.518 | 6.591 | 6,660 | -0.13(-1.96%) |
Apr 22, 2010 | 6.459 | 6.723 | 6.459 | 6.723 | 15,357 | +0.26(+3.98%) |
Apr 21, 2010 | 6.518 | 6.644 | 6.459 | 6.466 | 15,969 | -0.05(-0.81%) |
Apr 20, 2010 | 6.406 | 6.644 | 6.406 | 6.518 | 34,942 | +0.11(+1.75%) |
Apr 19, 2010 | 6.070 | 6.420 | 6.070 | 6.406 | 21,689 | +0.34(+5.54%) |
Apr 16, 2010 | 5.919 | 6.103 | 5.919 | 6.070 | 15,148 | +0.20(+3.48%) |
Apr 15, 2010 | 5.701 | 5.892 | 5.701 | 5.866 | 11,720 | +0.16(+2.89%) |
Apr 14, 2010 | 5.632 | 5.760 | 5.632 | 5.701 | 4,495 | +0.10(+1.70%) |
Apr 13, 2010 | 5.708 | 5.754 | 5.602 | 5.606 | 11,749 | -0.10(-1.68%) |
Apr 12, 2010 | 5.912 | 5.912 | 5.622 | 5.701 | 10,780 | -0.18(-3.14%) |
Apr 09, 2010 | 5.602 | 5.886 | 5.602 | 5.886 | 8,620 | +0.39(+7.07%) |
Apr 08, 2010 | 5.490 | 5.549 | 5.418 | 5.497 | 19,097 | +0.09(+1.71%) |
Apr 07, 2010 | 5.405 | 5.609 | 5.405 | 5.405 | 8,117 | -0.04(-0.73%) |
Apr 06, 2010 | 5.457 | 5.461 | 5.444 | 5.444 | 493 | +0.01(+0.12%) |
Apr 05, 2010 | 5.373 | 5.444 | 5.373 | 5.437 | 1,517 | -0.04(-0.72%) |
Apr 01, 2010 | 5.787 | 5.477 | 5.477 | 5.477 | 36,869 | -0.20(-3.59%) |
Mar 31, 2010 | 5.846 | 5.846 | 5.622 | 5.681 | 8,015 | +0.07(+1.17%) |
Mar 30, 2010 | 5.912 | 5.912 | 5.602 | 5.615 | 12,101 | -0.31(-5.23%) |
Mar 29, 2010 | 5.892 | 5.931 | 5.853 | 5.925 | 5,336 | +0.11(+1.93%) |
Mar 26, 2010 | 5.813 | 5.813 | 5.688 | 5.813 | 3,271 | -0.09(-1.56%) |
Mar 25, 2010 | 5.721 | 5.905 | 5.574 | 5.905 | 12,898 | +0.07(+1.21%) |
Mar 24, 2010 | 5.675 | 5.835 | 5.602 | 5.835 | 3,334 | +0.21(+3.78%) |
Mar 23, 2010 | 5.543 | 5.622 | 5.543 | 5.622 | 15,136 | +0.09(+1.55%) |
Mar 22, 2010 | 5.899 | 5.925 | 5.523 | 5.536 | 26,518 | -0.40(-6.67%) |
Mar 19, 2010 | 5.767 | 5.932 | 5.767 | 5.932 | 5,374 | +0.03(+0.45%) |
Mar 18, 2010 | 5.925 | 5.925 | 5.701 | 5.905 | 13,166 | +0.04(+0.67%) |
Mar 17, 2010 | 5.490 | 5.866 | 5.345 | 5.866 | 18,519 | +0.34(+6.21%) |
Mar 16, 2010 | 5.615 | 5.615 | 5.503 | 5.523 | 11,159 | +0.10(+1.82%) |
Mar 15, 2010 | 5.457 | 5.470 | 5.372 | 5.424 | 13,858 | +0.02(+0.37%) |
Mar 12, 2010 | 5.273 | 5.497 | 5.273 | 5.405 | 19,285 | +0.14(+2.63%) |
Mar 11, 2010 | 5.194 | 5.267 | 5.187 | 5.266 | 10,022 | +0.13(+2.57%) |
Mar 10, 2010 | 5.128 | 5.193 | 5.076 | 5.134 | 5,469 | +0.01(+0.11%) |
Mar 09, 2010 | 5.167 | 5.167 | 5.128 | 5.128 | 2,308 | -0.04(-0.74%) |
Mar 08, 2010 | 4.972 | 5.199 | 4.972 | 5.167 | 32,582 | +0.32(+6.71%) |
Mar 05, 2010 | 4.822 | 5.082 | 4.822 | 4.842 | 4,937 | +0.05(+0.95%) |
Mar 04, 2010 | 4.946 | 4.952 | 4.783 | 4.796 | 11,321 | -0.14(-2.89%) |
Mar 03, 2010 | 4.894 | 4.952 | 4.868 | 4.939 | 24,714 | +0.01(+0.13%) |
Mar 02, 2010 | 5.079 | 5.089 | 4.900 | 4.933 | 2,861 | +0.14(+2.85%) |
Mar 01, 2010 | 4.803 | 4.856 | 4.796 | 4.796 | 10,999 | -0.01(-0.27%) |
Feb 26, 2010 | 5.089 | 5.089 | 4.809 | 4.809 | 8,524 | -0.08(-1.60%) |
Feb 25, 2010 | 4.874 | 4.900 | 4.816 | 4.887 | 39,968 | -0.01(-0.13%) |
Feb 24, 2010 | 5.095 | 5.115 | 4.874 | 4.894 | 8,461 | -0.21(-4.08%) |
Feb 23, 2010 | 5.102 | 5.102 | 5.101 | 5.102 | 5,974 | +0.01(+0.23%) |
Feb 22, 2010 | 5.134 | 5.134 | 5.090 | 5.090 | 9,479 | -0.04(-0.86%) |
Feb 19, 2010 | 5.082 | 5.173 | 5.082 | 5.134 | 13,540 | -0.01(-0.13%) |
Feb 18, 2010 | 5.186 | 5.186 | 5.082 | 5.141 | 9,893 | -0.12(-2.35%) |
Feb 17, 2010 | 4.972 | 5.352 | 4.972 | 5.264 | 18,594 | +0.32(+6.44%) |
Feb 16, 2010 | 4.907 | 4.946 | 4.907 | 4.946 | 14,617 | +0.06(+1.33%) |
Feb 12, 2010 | 4.868 | 4.881 | 4.881 | 4.881 | 6,154 | +0.03(+0.53%) |
Feb 11, 2010 | 4.874 | 4.874 | 4.855 | 4.855 | 1,814 | +0.05(+0.95%) |
Feb 10, 2010 | 4.809 | 4.809 | 4.809 | 4.809 | 2,308 | -0.01(-0.13%) |
Feb 09, 2010 | 4.816 | 4.816 | 4.816 | 4.816 | 1,209 | +0.06(+1.30%) |
Feb 08, 2010 | 4.754 | 4.754 | 4.754 | 4.754 | 413 | -0.12(-2.47%) |
Feb 05, 2010 | 4.874 | 4.874 | 4.874 | 4.874 | 2,000 | -0.03(-0.66%) |
Feb 04, 2010 | 4.842 | 4.907 | 4.842 | 4.907 | 7,684 | +0.10(+2.03%) |
Feb 02, 2010 | 4.751 | 4.809 | 4.809 | 4.809 | 6,462 | -0.04(-0.80%) |
Feb 01, 2010 | 4.874 | 4.874 | 4.848 | 4.848 | 5,551 | +0.01(+0.17%) |
Jan 29, 2010 | 4.783 | 4.874 | 4.783 | 4.840 | 2,115 | -0.03(-0.70%) |
Jan 28, 2010 | 4.777 | 4.874 | 4.754 | 4.874 | 1,658 | +0.13(+2.75%) |
Jan 27, 2010 | 4.777 | 4.777 | 4.702 | 4.744 | 5,662 | -0.01(-0.20%) |
Jan 26, 2010 | 4.679 | 4.855 | 4.679 | 4.753 | 8,859 | +0.13(+2.87%) |
Jan 25, 2010 | 4.621 | 4.621 | 4.556 | 4.621 | 6,308 | -0.18(-3.66%) |
Jan 22, 2010 | 4.679 | 4.848 | 4.549 | 4.796 | 15,023 | +0.02(+0.41%) |
Jan 21, 2010 | 5.037 | 5.037 | 4.718 | 4.777 | 9,859 | -0.12(-2.39%) |
Jan 20, 2010 | 4.861 | 4.978 | 4.861 | 4.894 | 17,980 | +0.13(+2.73%) |
Jan 19, 2010 | 4.725 | 4.848 | 4.725 | 4.764 | 6,397 | +0.05(+1.10%) |
Jan 15, 2010 | 4.718 | 4.712 | 4.712 | 4.712 | 1,846 | +0.00(+0.00%) |
Jan 14, 2010 | 4.598 | 4.712 | 4.588 | 4.712 | 14,614 | +0.13(+2.84%) |
Jan 13, 2010 | 4.569 | 4.582 | 4.569 | 4.582 | 2,280 | +0.12(+2.77%) |
Jan 12, 2010 | 4.471 | 4.640 | 4.387 | 4.458 | 11,306 | +0.07(+1.63%) |
Jan 11, 2010 | 4.361 | 4.439 | 4.361 | 4.387 | 6,093 | +0.03(+0.75%) |
Jan 08, 2010 | 4.302 | 4.367 | 4.302 | 4.354 | 16,422 | -0.12(-2.62%) |
Jan 07, 2010 | 4.345 | 4.471 | 4.283 | 4.471 | 7,974 | +0.18(+4.24%) |
Jan 06, 2010 | 4.471 | 4.471 | 4.224 | 4.289 | 2,124 | +0.18(+4.43%) |
Jan 05, 2010 | 4.270 | 4.432 | 4.107 | 4.107 | 11,224 | -0.16(-3.80%) |
Jan 04, 2010 | 4.354 | 4.354 | 4.198 | 4.270 | 4,425 | -0.08(-1.94%) |
Dec 31, 2009 | 4.354 | 4.354 | 4.354 | 4.354 | 19,079 | +0.03(+0.75%) |
Dec 30, 2009 | 4.348 | 4.354 | 4.192 | 4.322 | 4,862 | +0.06(+1.53%) |
Dec 29, 2009 | 4.159 | 4.293 | 4.159 | 4.257 | 10,616 | +0.06(+1.55%) |
Dec 28, 2009 | 4.231 | 4.458 | 4.029 | 4.192 | 23,313 | -0.03(-0.77%) |
Dec 24, 2009 | 4.380 | 4.471 | 4.224 | 4.224 | 3,061 | +0.00(+0.00%) |
Dec 23, 2009 | 4.163 | 4.380 | 4.163 | 4.224 | 10,664 | +0.03(+0.62%) |
Dec 22, 2009 | 4.280 | 4.348 | 4.159 | 4.198 | 18,236 | -0.03(-0.77%) |
Dec 21, 2009 | 4.062 | 4.231 | 4.062 | 4.231 | 22,238 | +0.25(+6.37%) |
Dec 18, 2009 | 3.886 | 4.276 | 3.873 | 3.977 | 11,660 | +0.01(+0.33%) |
Dec 17, 2009 | 3.971 | 4.062 | 3.886 | 3.964 | 15,737 | -0.10(-2.40%) |
Dec 16, 2009 | 4.036 | 4.062 | 4.036 | 4.062 | 1,960 | -0.07(-1.73%) |
Dec 15, 2009 | 4.029 | 4.146 | 4.029 | 4.133 | 6,468 | +0.21(+5.30%) |
Dec 14, 2009 | 3.971 | 4.166 | 3.925 | 3.925 | 5,568 | -0.04(-0.98%) |
Dec 11, 2009 | 3.971 | 4.062 | 3.873 | 3.964 | 16,300 | -0.03(-0.81%) |
Dec 10, 2009 | 4.094 | 4.224 | 3.997 | 3.997 | 21,175 | -0.05(-1.13%) |
Dec 09, 2009 | 4.179 | 4.268 | 4.042 | 4.042 | 16,869 | -0.34(-7.85%) |
Dec 08, 2009 | 4.146 | 4.387 | 4.146 | 4.387 | 29,105 | +0.23(+5.65%) |
Dec 07, 2009 | 4.153 | 4.153 | 4.094 | 4.152 | 2,615 | +0.03(+0.77%) |
Dec 04, 2009 | 3.964 | 4.393 | 3.964 | 4.120 | 35,894 | +0.16(+3.93%) |
Dec 03, 2009 | 4.029 | 4.029 | 3.964 | 3.964 | 3,883 | -0.07(-1.61%) |
Dec 02, 2009 | 3.997 | 4.029 | 3.964 | 4.029 | 19,939 | +0.03(+0.81%) |
Dec 01, 2009 | 3.932 | 4.029 | 3.932 | 3.997 | 24,154 | +0.03(+0.82%) |
Nov 30, 2009 | 4.055 | 4.055 | 3.964 | 3.964 | 12,084 | +0.00(+0.00%) |
Nov 27, 2009 | 4.062 | 4.062 | 3.964 | 3.964 | 1,160 | -0.07(-1.77%) |
Nov 25, 2009 | 4.016 | 4.052 | 3.964 | 4.036 | 1,449 | +0.07(+1.80%) |
Nov 24, 2009 | 4.042 | 4.055 | 3.964 | 3.964 | 3,131 | -0.07(-1.61%) |
Nov 23, 2009 | 3.977 | 4.075 | 3.936 | 4.029 | 9,393 | +0.12(+2.99%) |
Nov 20, 2009 | 4.049 | 4.062 | 3.912 | 3.912 | 1,606 | -0.12(-2.90%) |
Nov 19, 2009 | 4.068 | 4.068 | 3.997 | 4.029 | 18,559 | -0.01(-0.16%) |
Nov 18, 2009 | 3.951 | 4.081 | 3.899 | 4.036 | 17,976 | -0.03(-0.64%) |
Nov 17, 2009 | 4.055 | 4.127 | 3.906 | 4.062 | 15,626 | +0.06(+1.63%) |
Nov 16, 2009 | 4.020 | 4.055 | 3.899 | 3.997 | 37,197 | +0.10(+2.50%) |
Nov 13, 2009 | 3.834 | 3.902 | 3.769 | 3.899 | 8,156 | +0.06(+1.69%) |
Nov 12, 2009 | 3.854 | 4.211 | 3.834 | 3.834 | 20,190 | -0.02(-0.51%) |
Nov 11, 2009 | 3.769 | 3.906 | 3.769 | 3.854 | 28,653 | +0.08(+2.07%) |
Nov 10, 2009 | 3.782 | 4.088 | 3.747 | 3.776 | 27,862 | +1.18(+45.25%) |
Nov 09, 2009 | 3.906 | 4.010 | 2.600 | 2.600 | 13,540 | -1.41(-35.17%) |
Nov 06, 2009 | 4.010 | 4.010 | 4.010 | 4.010 | 769 | +0.10(+2.66%) |
Nov 05, 2009 | 3.938 | 3.938 | 3.899 | 3.906 | 6,924 | -0.03(-0.66%) |
Nov 04, 2009 | 3.932 | 3.997 | 3.932 | 3.932 | 45,566 | -0.06(-1.63%) |
Nov 03, 2009 | 4.062 | 4.062 | 3.919 | 3.997 | 19,848 | -0.06(-1.60%) |
Nov 02, 2009 | 4.080 | 4.080 | 4.062 | 4.062 | 2,615 | -0.02(-0.48%) |
Oct 30, 2009 | 4.127 | 4.127 | 4.075 | 4.081 | 8,096 | -0.05(-1.10%) |
Oct 29, 2009 | 4.029 | 4.127 | 4.029 | 4.127 | 4,306 | +0.10(+2.41%) |
Oct 28, 2009 | 4.075 | 4.082 | 4.029 | 4.030 | 5,611 | -0.08(-1.89%) |
Oct 27, 2009 | 4.107 | 4.179 | 4.094 | 4.107 | 14,925 | -0.06(-1.40%) |
Oct 26, 2009 | 4.257 | 4.257 | 4.166 | 4.166 | 5,385 | -0.03(-0.62%) |
Oct 23, 2009 | 4.192 | 4.192 | 4.192 | 4.192 | 615 | -0.06(-1.53%) |
Oct 22, 2009 | 4.263 | 4.263 | 4.185 | 4.257 | 16,689 | -0.05(-1.21%) |
Oct 21, 2009 | 4.289 | 4.309 | 4.286 | 4.309 | 6,683 | +0.02(+0.45%) |
Oct 20, 2009 | 4.289 | 4.289 | 4.289 | 4.289 | 769 | +0.00(+0.00%) |
Oct 19, 2009 | 4.387 | 4.401 | 4.289 | 4.289 | 4,329 | -0.06(-1.49%) |
Oct 16, 2009 | 4.479 | 4.484 | 4.354 | 4.354 | 4,619 | -0.08(-1.76%) |
Oct 14, 2009 | 4.432 | 4.432 | 4.432 | 4.432 | 307 | +0.08(+1.94%) |
Oct 13, 2009 | 4.419 | 4.419 | 4.289 | 4.348 | 4,231 | -0.07(-1.62%) |
Oct 12, 2009 | 4.355 | 4.497 | 4.309 | 4.419 | 5,436 | +0.07(+1.62%) |
Oct 09, 2009 | 4.354 | 4.497 | 4.302 | 4.349 | 5,063 | -0.15(-3.29%) |
Oct 08, 2009 | 4.497 | 4.497 | 4.497 | 4.497 | 2,064 | +0.03(+0.73%) |
Oct 07, 2009 | 4.283 | 4.465 | 4.283 | 4.465 | 8,098 | +0.18(+4.25%) |
Oct 06, 2009 | 4.283 | 4.283 | 4.283 | 4.283 | 3,385 | +0.01(+0.15%) |
Oct 05, 2009 | 4.322 | 4.322 | 4.276 | 4.276 | 2,072 | -0.09(-2.08%) |
Oct 02, 2009 | 4.224 | 4.367 | 4.224 | 4.367 | 4,246 | +0.06(+1.51%) |
Oct 01, 2009 | 4.465 | 4.465 | 4.302 | 4.302 | 2,335 | -0.03(-0.60%) |
Sep 30, 2009 | 4.510 | 4.510 | 4.328 | 4.328 | 3,378 | -0.12(-2.77%) |
Sep 28, 2009 | 4.289 | 4.452 | 4.452 | 4.452 | 8,001 | +0.16(+3.79%) |
Sep 25, 2009 | 4.523 | 4.523 | 4.289 | 4.289 | 6,783 | +0.00(+0.00%) |
Sep 24, 2009 | 4.432 | 4.549 | 4.224 | 4.289 | 17,293 | -0.20(-4.35%) |
Sep 23, 2009 | 4.549 | 4.549 | 4.484 | 4.484 | 2,712 | -0.06(-1.43%) |
Sep 22, 2009 | 4.549 | 4.549 | 4.549 | 4.549 | 307 | +0.00(+0.00%) |
Sep 21, 2009 | 4.432 | 4.549 | 4.432 | 4.549 | 1,497 | +0.11(+2.49%) |
Sep 18, 2009 | 4.484 | 4.484 | 4.432 | 4.439 | 9,308 | -0.12(-2.57%) |
Sep 17, 2009 | 4.770 | 4.770 | 4.484 | 4.556 | 7,244 | +0.07(+1.59%) |
Sep 16, 2009 | 4.432 | 4.796 | 4.430 | 4.484 | 4,445 | +0.08(+1.92%) |
Sep 15, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 1,384 | +0.00(+0.00%) |
Sep 14, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 153 | +0.01(+0.15%) |
Sep 11, 2009 | 4.400 | 4.400 | 4.206 | 4.393 | 11,601 | -0.16(-3.57%) |
Sep 10, 2009 | 4.471 | 4.809 | 4.471 | 4.556 | 3,949 | -0.09(-1.96%) |
Sep 08, 2009 | 4.868 | 4.647 | 4.647 | 4.647 | 6,154 | +0.02(+0.47%) |
Sep 04, 2009 | 4.582 | 4.625 | 4.582 | 4.625 | 807 | +0.08(+1.86%) |
Sep 03, 2009 | 4.582 | 4.874 | 4.540 | 4.540 | 10,586 | -0.09(-2.02%) |
Sep 02, 2009 | 4.855 | 4.855 | 4.549 | 4.634 | 5,029 | +0.15(+3.33%) |
Sep 01, 2009 | 4.484 | 4.484 | 4.484 | 4.484 | 800 | +0.10(+2.22%) |
Aug 31, 2009 | 4.868 | 4.868 | 4.387 | 4.387 | 8,079 | -0.14(-3.16%) |
Aug 28, 2009 | 4.419 | 4.543 | 4.419 | 4.530 | 12,367 | +0.08(+1.75%) |
Aug 27, 2009 | 4.387 | 4.523 | 4.387 | 4.452 | 9,847 | -0.20(-4.33%) |
Aug 26, 2009 | 4.653 | 4.653 | 4.653 | 4.653 | 153 | +0.30(+6.87%) |
Aug 25, 2009 | 4.354 | 4.367 | 4.354 | 4.354 | 1,384 | +0.00(+0.00%) |
Aug 24, 2009 | 4.257 | 4.369 | 4.257 | 4.354 | 2,808 | +0.10(+2.29%) |
Aug 21, 2009 | 4.263 | 4.415 | 4.192 | 4.257 | 6,327 | -0.18(-4.10%) |
Aug 20, 2009 | 4.257 | 4.497 | 4.257 | 4.439 | 17,043 | +0.18(+4.32%) |
Aug 19, 2009 | 4.231 | 4.259 | 4.224 | 4.255 | 16,292 | +0.03(+0.72%) |
Aug 18, 2009 | 4.244 | 4.365 | 4.224 | 4.224 | 2,000 | +0.02(+0.46%) |
Aug 17, 2009 | 4.393 | 4.393 | 4.192 | 4.205 | 3,538 | -0.25(-5.51%) |
Aug 14, 2009 | 4.231 | 4.471 | 4.224 | 4.450 | 2,264 | +0.15(+3.57%) |
Aug 13, 2009 | 4.354 | 4.354 | 4.289 | 4.297 | 2,231 | -0.06(-1.32%) |
Aug 12, 2009 | 4.387 | 4.408 | 4.322 | 4.354 | 9,202 | -0.02(-0.45%) |
Aug 11, 2009 | 4.861 | 4.861 | 4.322 | 4.374 | 8,633 | +0.12(+2.75%) |
Aug 10, 2009 | 4.081 | 4.257 | 4.081 | 4.257 | 11,641 | +0.22(+5.48%) |
Aug 07, 2009 | 3.899 | 4.094 | 3.899 | 4.036 | 25,957 | +0.07(+1.80%) |
Aug 06, 2009 | 3.893 | 3.964 | 3.834 | 3.964 | 18,256 | +0.05(+1.33%) |
Aug 05, 2009 | 3.867 | 3.912 | 3.841 | 3.912 | 2,331 | +0.08(+2.03%) |
Aug 04, 2009 | 3.899 | 3.899 | 3.834 | 3.834 | 2,923 | +0.00(+0.00%) |
Aug 03, 2009 | 3.841 | 3.964 | 3.834 | 3.834 | 11,526 | -0.16(-4.07%) |
Jul 31, 2009 | 3.886 | 4.062 | 3.834 | 3.997 | 15,452 | +0.10(+2.50%) |
Jul 30, 2009 | 3.834 | 4.003 | 3.834 | 3.899 | 4,346 | +0.00(+0.00%) |
Jul 29, 2009 | 3.899 | 3.899 | 3.886 | 3.899 | 8,314 | +0.06(+1.69%) |
Jul 28, 2009 | 3.834 | 3.834 | 3.834 | 3.834 | 204 | +0.08(+2.08%) |
Jul 27, 2009 | 3.756 | 3.756 | 3.756 | 3.756 | 461 | -0.14(-3.67%) |
Jul 24, 2009 | 3.899 | 3.899 | 3.834 | 3.899 | 9,847 | +0.00(+0.00%) |
Jul 23, 2009 | 4.023 | 4.023 | 3.899 | 3.899 | 615 | +0.05(+1.18%) |
Jul 22, 2009 | 3.964 | 3.964 | 3.854 | 3.854 | 2,695 | -0.01(-0.17%) |
Jul 21, 2009 | 3.886 | 3.886 | 3.860 | 3.860 | 1,507 | -0.20(-4.96%) |
Jul 20, 2009 | 4.023 | 4.062 | 3.899 | 4.062 | 11,215 | +0.09(+2.29%) |
Jul 17, 2009 | 3.912 | 3.971 | 3.899 | 3.971 | 1,384 | -0.04(-0.97%) |
Jul 16, 2009 | 4.029 | 4.029 | 4.010 | 4.010 | 461 | -0.08(-2.06%) |
Jul 14, 2009 | 4.094 | 4.094 | 4.094 | 4.094 | 0 | +0.19(+5.00%) |
Jul 13, 2009 | 3.912 | 3.912 | 3.899 | 3.899 | 980 | -0.06(-1.64%) |
Jul 10, 2009 | 4.062 | 4.101 | 3.880 | 3.964 | 9,693 | -0.00(-0.00%) |
Jul 08, 2009 | 3.964 | 3.964 | 3.964 | 3.964 | 0 | -0.12(-2.91%) |
Jul 07, 2009 | 4.098 | 4.098 | 4.062 | 4.083 | 2,029 | -0.00(-0.11%) |
Jul 06, 2009 | 4.224 | 4.224 | 4.088 | 4.088 | 615 | +0.02(+0.48%) |
Jul 02, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 461 | -0.16(-3.69%) |
Jul 01, 2009 | 4.348 | 4.348 | 4.133 | 4.224 | 15,040 | +0.11(+2.69%) |
Jun 30, 2009 | 4.309 | 4.478 | 4.068 | 4.114 | 3,652 | +0.05(+1.28%) |
Jun 29, 2009 | 4.062 | 4.062 | 4.062 | 4.062 | 153 | -0.16(-3.85%) |
Jun 26, 2009 | 4.172 | 4.224 | 3.899 | 4.224 | 6,627 | +0.03(+0.81%) |
Jun 25, 2009 | 4.159 | 4.191 | 4.062 | 4.191 | 4,308 | +0.28(+7.11%) |
Jun 24, 2009 | 3.912 | 3.912 | 3.912 | 3.912 | 155 | -0.26(-6.23%) |
Jun 23, 2009 | 4.042 | 4.172 | 3.899 | 4.172 | 1,720 | -0.03(-0.62%) |
Jun 22, 2009 | 4.044 | 4.198 | 4.044 | 4.198 | 500 | -0.10(-2.27%) |
Jun 17, 2009 | 4.296 | 4.296 | 4.296 | 4.296 | 2,834 | +0.07(+1.69%) |
Jun 16, 2009 | 4.322 | 4.673 | 3.964 | 4.224 | 3,343 | +0.04(+1.01%) |
Jun 15, 2009 | 4.322 | 4.322 | 3.756 | 4.182 | 461 | -0.13(-3.09%) |
Jun 12, 2009 | 4.315 | 4.315 | 4.315 | 4.315 | 153 | +0.09(+2.15%) |
Jun 11, 2009 | 4.322 | 4.322 | 4.133 | 4.224 | 2,023 | -0.12(-2.69%) |
Jun 10, 2009 | 4.068 | 4.341 | 4.068 | 4.341 | 4,359 | +0.02(+0.45%) |
Jun 09, 2009 | 3.906 | 4.322 | 3.756 | 4.322 | 2,832 | +0.26(+6.40%) |
Jun 08, 2009 | 4.055 | 4.062 | 3.899 | 4.062 | 1,737 | +0.15(+3.82%) |
Jun 04, 2009 | 4.055 | 4.055 | 3.789 | 3.912 | 4,455 | +0.17(+4.51%) |
Jun 03, 2009 | 3.802 | 3.743 | 3.672 | 3.743 | 4,846 | +0.16(+4.35%) |
Jun 02, 2009 | 3.802 | 3.815 | 3.575 | 3.588 | 9,593 | -0.21(-5.48%) |
Jun 01, 2009 | 3.834 | 3.899 | 3.640 | 3.795 | 9,501 | -0.06(-1.68%) |
May 29, 2009 | 3.860 | 3.867 | 3.672 | 3.860 | 4,155 | +0.29(+8.00%) |
May 28, 2009 | 3.867 | 3.867 | 3.575 | 3.575 | 4,956 | -0.28(-7.25%) |
May 27, 2009 | 3.899 | 3.919 | 3.854 | 3.854 | 3,358 | +0.04(+1.03%) |
May 26, 2009 | 3.789 | 3.815 | 3.581 | 3.815 | 5,031 | +0.20(+5.57%) |
May 22, 2009 | 3.997 | 3.997 | 3.594 | 3.614 | 6,670 | -0.32(-8.10%) |
May 21, 2009 | 3.932 | 3.932 | 3.932 | 3.932 | 615 | +0.00(+0.00%) |
May 20, 2009 | 3.919 | 3.932 | 3.821 | 3.932 | 1,538 | +0.17(+4.49%) |
May 19, 2009 | 3.711 | 3.799 | 3.704 | 3.763 | 3,455 | +0.29(+8.43%) |
May 18, 2009 | 3.607 | 3.656 | 3.464 | 3.471 | 14,955 | -0.07(-2.02%) |
May 15, 2009 | 3.548 | 3.548 | 3.542 | 3.542 | 3,231 | +0.06(+1.87%) |
May 14, 2009 | 3.607 | 3.607 | 3.477 | 3.477 | 3,077 | -0.12(-3.25%) |
May 13, 2009 | 3.594 | 3.594 | 3.594 | 3.594 | 461 | +0.06(+1.84%) |
May 12, 2009 | 3.594 | 3.594 | 3.503 | 3.529 | 3,628 | -0.04(-1.09%) |
May 11, 2009 | 3.542 | 3.575 | 3.542 | 3.568 | 38,180 | +0.06(+1.67%) |
May 08, 2009 | 3.477 | 3.575 | 3.477 | 3.510 | 51,002 | +0.03(+0.75%) |
May 07, 2009 | 3.484 | 3.484 | 3.471 | 3.484 | 1,152 | +0.10(+3.08%) |
May 06, 2009 | 3.380 | 3.410 | 3.380 | 3.380 | 93,800 | +0.09(+2.77%) |
May 05, 2009 | 3.217 | 3.503 | 3.217 | 3.289 | 8,870 | +0.04(+1.20%) |
May 04, 2009 | 3.315 | 3.315 | 3.217 | 3.250 | 11,359 | +0.00(+0.00%) |